Ralph Lauren Corp (NY: RL )

134.95 USD -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 151.96 152.22 150.05 151.37 851,991 -0.94(-0.62%)
Apr 29, 2014 151.65 152.83 150.77 152.31 867,017 +0.84(+0.55%)
Apr 28, 2014 153.83 154.95 149.01 151.47 1,309,024 -1.62(-1.06%)
Apr 25, 2014 154.55 155.01 152.97 153.09 732,151 -1.52(-0.98%)
Apr 24, 2014 154.37 154.89 152.25 154.61 886,624 +0.77(+0.50%)
Apr 23, 2014 155.17 155.70 153.79 153.84 700,469 -1.02(-0.66%)
Apr 22, 2014 154.91 155.86 154.01 154.86 1,085,830 +0.94(+0.61%)
Apr 21, 2014 154.53 155.13 153.60 153.92 422,261 -0.46(-0.30%)
Apr 17, 2014 154.55 154.38 154.38 154.38 642,900 -0.67(-0.43%)
Apr 16, 2014 156.45 157.53 154.62 155.05 585,075 -0.29(-0.19%)
Apr 15, 2014 154.76 155.97 152.79 155.34 737,774 +0.95(+0.62%)
Apr 14, 2014 154.20 155.27 153.57 154.39 675,279 +0.84(+0.55%)
Apr 11, 2014 152.82 154.49 152.66 153.55 918,049 -0.24(-0.16%)
Apr 10, 2014 157.65 158.29 153.75 153.79 783,529 -3.65(-2.32%)
Apr 09, 2014 154.58 157.89 154.58 157.44 712,986 +1.52(+0.97%)
Apr 08, 2014 155.85 156.56 154.39 155.92 1,298,170 +0.34(+0.22%)
Apr 07, 2014 158.32 158.75 154.51 155.58 1,237,107 -3.06(-1.93%)
Apr 04, 2014 162.92 163.35 158.31 158.64 1,014,866 -4.04(-2.48%)
Apr 03, 2014 164.17 164.67 161.99 162.68 654,066 -0.73(-0.45%)
Apr 02, 2014 163.77 164.75 162.73 163.41 774,343 -0.31(-0.19%)
Apr 01, 2014 161.10 163.72 160.99 163.72 954,616 +2.79(+1.73%)
Mar 31, 2014 159.78 161.21 159.06 160.93 865,705 +2.69(+1.70%)
Mar 28, 2014 157.36 159.18 157.09 158.24 734,560 +1.26(+0.80%)
Mar 27, 2014 156.24 158.53 156.24 156.98 760,801 +0.50(+0.32%)
Mar 26, 2014 157.50 160.24 156.48 156.48 1,228,308 +0.19(+0.12%)
Mar 25, 2014 160.81 160.85 155.85 156.29 1,477,456 -3.72(-2.32%)
Mar 24, 2014 161.43 162.26 158.82 160.01 864,071 -1.03(-0.64%)
Mar 21, 2014 162.12 163.00 160.13 161.04 1,027,023 +0.57(+0.36%)
Mar 20, 2014 161.12 161.63 159.21 160.47 637,550 -0.79(-0.49%)
Mar 19, 2014 163.99 163.99 160.31 161.26 720,794 -2.54(-1.55%)
Mar 18, 2014 163.00 164.50 161.77 163.80 946,917 +2.29(+1.42%)
Mar 17, 2014 161.15 162.03 160.04 161.51 744,822 +1.43(+0.89%)
Mar 14, 2014 159.39 161.21 159.39 160.08 796,431 +0.67(+0.42%)
Mar 13, 2014 162.94 163.35 158.79 159.41 897,180 -3.16(-1.94%)
Mar 12, 2014 161.73 162.60 161.01 162.57 674,928 +0.34(+0.21%)
Mar 11, 2014 164.27 165.00 161.81 162.23 1,341,872 -2.06(-1.25%)
Mar 10, 2014 163.85 164.38 162.17 164.29 1,315,194 +0.24(+0.15%)
Mar 07, 2014 162.50 165.00 162.21 164.05 1,028,362 +1.89(+1.17%)
Mar 06, 2014 161.63 162.26 160.69 162.16 1,054,755 +0.71(+0.44%)
Mar 05, 2014 161.93 162.39 160.84 161.45 985,406 -0.49(-0.30%)
Mar 04, 2014 161.81 162.45 160.90 161.94 967,610 +1.67(+1.04%)
Mar 03, 2014 159.13 160.97 159.13 160.27 987,601 -0.81(-0.50%)
Feb 28, 2014 161.90 162.20 160.31 161.08 1,202,776 -0.71(-0.44%)
Feb 27, 2014 160.15 161.81 159.91 161.79 2,938,967 -0.33(-0.20%)
Feb 26, 2014 164.31 164.40 161.08 162.12 1,470,366 +2.13(+1.33%)
Feb 25, 2014 159.21 160.57 157.85 159.99 779,152 +0.72(+0.45%)
Feb 24, 2014 158.59 161.33 158.40 159.27 1,163,609 +0.87(+0.55%)
Feb 21, 2014 157.66 158.84 157.66 158.40 791,481 +0.74(+0.47%)
Feb 20, 2014 157.12 159.13 157.12 157.66 961,175 +0.69(+0.44%)
Feb 19, 2014 156.40 158.32 156.40 156.97 1,049,909 -0.18(-0.11%)
Feb 18, 2014 158.60 158.96 156.18 157.15 863,793 -1.24(-0.78%)
Feb 14, 2014 154.56 158.39 158.39 158.39 1,659,600 +2.24(+1.43%)
Feb 13, 2014 154.05 156.50 153.45 156.15 1,253,323 +1.65(+1.07%)
Feb 12, 2014 157.34 157.93 154.26 154.50 1,787,710 -2.30(-1.47%)
Feb 11, 2014 157.50 158.33 155.07 156.80 1,382,245 +1.55(+1.00%)
Feb 10, 2014 155.70 156.32 154.55 155.25 1,095,660 -0.64(-0.41%)
Feb 07, 2014 153.20 156.98 151.65 155.89 1,944,078 +3.66(+2.40%)
Feb 06, 2014 150.02 154.33 149.67 152.23 2,151,377 +3.52(+2.37%)
Feb 05, 2014 163.82 164.13 146.00 148.71 11,478,126 -5.47(-3.55%)
Feb 04, 2014 154.30 157.24 153.70 154.18 1,889,989 +0.52(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.